KissMeData/044490/min/candle-20240823.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240823,192500,991689020,14180,14180,14180,14180,1742
20240823,192400,991689020,14180,14180,14180,14180,0
20240823,192300,991689020,14180,14180,14180,14180,0
20240823,192200,991689020,14180,14180,14180,14180,0
20240823,192100,991689020,14180,14180,14180,14180,0
20240823,192000,991689020,14180,14180,14180,14180,0
20240823,191900,991689020,14180,14180,14180,14180,0
20240823,191800,991689020,14180,14180,14180,14180,0
20240823,191700,991689020,14180,14180,14180,14180,0
20240823,191600,991689020,14180,14180,14180,14180,0
20240823,191500,991689020,14180,14180,14180,14180,0
20240823,191400,991689020,14180,14180,14180,14180,0
20240823,191300,991689020,14180,14180,14180,14180,0
20240823,191200,991689020,14180,14180,14180,14180,0
20240823,191100,991689020,14180,14180,14180,14180,0
20240823,191000,991689020,14180,14180,14180,14180,0
20240823,190900,991689020,14180,14180,14180,14180,0
20240823,190800,991689020,14180,14180,14180,14180,0
20240823,190700,991689020,14180,14180,14180,14180,0
20240823,190600,991689020,14180,14180,14180,14180,0
20240823,190500,991689020,14180,14180,14180,14180,0
20240823,190400,991689020,14180,14180,14180,14180,0
20240823,190300,991689020,14180,14180,14180,14180,0
20240823,190200,991689020,14180,14180,14180,14180,0
20240823,190100,991689020,14180,14180,14180,14180,0
20240823,190000,991689020,14180,14180,14180,14180,0
20240823,185900,991689020,14180,14180,14180,14180,0
20240823,185800,991689020,14180,14180,14180,14180,0
20240823,185700,991689020,14180,14180,14180,14180,0
20240823,185600,991689020,14180,14180,14180,14180,0
20240823,185500,991689020,14180,14180,14180,14180,1742
20240823,185400,991689020,14180,14180,14180,14180,0
20240823,185300,991689020,14180,14180,14180,14180,0
20240823,185200,991689020,14180,14180,14180,14180,0
20240823,185100,991689020,14180,14180,14180,14180,0
20240823,185000,991689020,14180,14180,14180,14180,0
20240823,184900,991689020,14180,14180,14180,14180,0
20240823,184800,991689020,14180,14180,14180,14180,0
20240823,184700,991689020,14180,14180,14180,14180,0
20240823,184600,991689020,14180,14180,14180,14180,0
20240823,184500,991689020,14180,14180,14180,14180,0
20240823,184400,991689020,14180,14180,14180,14180,0
20240823,184300,991689020,14180,14180,14180,14180,0
20240823,184200,991689020,14180,14180,14180,14180,0
20240823,184100,991689020,14180,14180,14180,14180,0
20240823,184000,991689020,14180,14180,14180,14180,0
20240823,183900,991689020,14180,14180,14180,14180,0
20240823,183800,991689020,14180,14180,14180,14180,0
20240823,183700,991689020,14180,14180,14180,14180,0
20240823,183600,991689020,14180,14180,14180,14180,0
20240823,183500,991689020,14180,14180,14180,14180,0
20240823,183400,991689020,14180,14180,14180,14180,0
20240823,183300,991689020,14180,14180,14180,14180,0
20240823,183200,991689020,14180,14180,14180,14180,0
20240823,183100,991689020,14180,14180,14180,14180,0
20240823,183000,991689020,14180,14180,14180,14180,0
20240823,182900,991689020,14180,14180,14180,14180,0
20240823,182800,991689020,14180,14180,14180,14180,0
20240823,182700,991689020,14180,14180,14180,14180,0
20240823,182600,991689020,14180,14180,14180,14180,0
20240823,182500,991689020,14180,14180,14180,14180,1742
20240823,182400,991689020,14180,14180,14180,14180,0
20240823,182300,991689020,14180,14180,14180,14180,0
20240823,182200,991689020,14180,14180,14180,14180,0
20240823,182100,991689020,14180,14180,14180,14180,0
20240823,182000,991689020,14180,14180,14180,14180,0
20240823,181900,991689020,14180,14180,14180,14180,0
20240823,181800,991689020,14180,14180,14180,14180,0
20240823,181700,991689020,14180,14180,14180,14180,0
20240823,181600,991689020,14180,14180,14180,14180,0
20240823,181500,991689020,14180,14180,14180,14180,0
20240823,181400,991689020,14180,14180,14180,14180,0
20240823,181300,991689020,14180,14180,14180,14180,0
20240823,181200,991689020,14180,14180,14180,14180,0
20240823,181100,991689020,14180,14180,14180,14180,0
20240823,181000,991689020,14180,14180,14180,14180,0
20240823,180900,991689020,14180,14180,14180,14180,0
20240823,180800,991689020,14180,14180,14180,14180,0
20240823,180700,991689020,14180,14180,14180,14180,0
20240823,180600,991689020,14180,14180,14180,14180,0
20240823,180500,991689020,14180,14180,14180,14180,0
20240823,180400,991689020,14180,14180,14180,14180,0
20240823,180300,991689020,14180,14180,14180,14180,0
20240823,180200,991689020,14180,14180,14180,14180,0
20240823,180100,991689020,14180,14180,14180,14180,0
20240823,180000,991689020,14180,14180,14180,14180,0
20240823,175900,991689020,14180,14180,14180,14180,0
20240823,175800,991689020,14180,14180,14180,14180,0
20240823,175700,991689020,14180,14180,14180,14180,0
20240823,175600,991689020,14180,14180,14180,14180,0
20240823,175500,991689020,14180,14180,14180,14180,1742
20240823,175400,991689020,14180,14180,14180,14180,0
20240823,175300,991689020,14180,14180,14180,14180,0
20240823,175200,991689020,14180,14180,14180,14180,0
20240823,175100,991689020,14180,14180,14180,14180,0
20240823,175000,991689020,14180,14180,14180,14180,0
20240823,174900,991689020,14180,14180,14180,14180,0
20240823,174800,991689020,14180,14180,14180,14180,0
20240823,174700,991689020,14180,14180,14180,14180,0
20240823,174600,991689020,14180,14180,14180,14180,0
20240823,174500,991689020,14180,14180,14180,14180,0
20240823,174400,991689020,14180,14180,14180,14180,0
20240823,174300,991689020,14180,14180,14180,14180,0
20240823,174200,991689020,14180,14180,14180,14180,0
20240823,174100,991689020,14180,14180,14180,14180,0
20240823,174000,991689020,14180,14180,14180,14180,0
20240823,173900,991689020,14180,14180,14180,14180,0
20240823,173800,991689020,14180,14180,14180,14180,0
20240823,173700,991689020,14180,14180,14180,14180,0
20240823,173600,991689020,14180,14180,14180,14180,0
20240823,173500,991689020,14180,14180,14180,14180,0
20240823,173400,991689020,14180,14180,14180,14180,0
20240823,173300,991689020,14180,14180,14180,14180,0
20240823,173200,991689020,14180,14180,14180,14180,0
20240823,173100,991689020,14180,14180,14180,14180,0
20240823,173000,991689020,14180,14180,14180,14180,0
20240823,172900,991689020,14180,14180,14180,14180,0
20240823,172800,991689020,14180,14180,14180,14180,0
20240823,172700,991689020,14180,14180,14180,14180,0
20240823,172600,991689020,14180,14180,14180,14180,0
20240823,172500,991689020,14180,14180,14180,14180,1742
20240823,172400,991689020,14180,14180,14180,14180,0
20240823,172300,991689020,14180,14180,14180,14180,0
20240823,172200,991689020,14180,14180,14180,14180,0
20240823,172100,991689020,14180,14180,14180,14180,0
20240823,172000,991689020,14180,14180,14180,14180,0
20240823,171900,991689020,14180,14180,14180,14180,0
20240823,171800,991689020,14180,14180,14180,14180,0
20240823,171700,991689020,14180,14180,14180,14180,0
20240823,171600,991689020,14180,14180,14180,14180,0
20240823,171500,991689020,14180,14180,14180,14180,0
20240823,171400,991689020,14180,14180,14180,14180,0
20240823,171300,991689020,14180,14180,14180,14180,0
20240823,171200,991689020,14180,14180,14180,14180,0
20240823,171100,991689020,14180,14180,14180,14180,0
20240823,171000,991689020,14180,14180,14180,14180,0
20240823,170900,991689020,14180,14180,14180,14180,0
20240823,170800,991689020,14180,14180,14180,14180,0
20240823,170700,991689020,14180,14180,14180,14180,0
20240823,170600,991689020,14180,14180,14180,14180,0
20240823,170500,991689020,14180,14180,14180,14180,0
20240823,170400,991689020,14180,14180,14180,14180,0
20240823,170300,991689020,14180,14180,14180,14180,0
20240823,170200,991689020,14180,14180,14180,14180,0
20240823,170100,991689020,14180,14180,14180,14180,0
20240823,170000,991689020,14180,14180,14180,14180,0
20240823,165900,991689020,14180,14180,14180,14180,0
20240823,165800,991689020,14180,14180,14180,14180,0
20240823,165700,991689020,14180,14180,14180,14180,0
20240823,165600,991689020,14180,14180,14180,14180,0
20240823,165500,991689020,14180,14180,14180,14180,1742
20240823,165400,991689020,14180,14180,14180,14180,0
20240823,165300,991689020,14180,14180,14180,14180,0
20240823,165200,991689020,14180,14180,14180,14180,0
20240823,165100,991689020,14180,14180,14180,14180,0
20240823,165000,991689020,14180,14180,14180,14180,0
20240823,164900,991689020,14180,14180,14180,14180,0
20240823,164800,991689020,14180,14180,14180,14180,0
20240823,164700,991689020,14180,14180,14180,14180,0
20240823,164600,991689020,14180,14180,14180,14180,0
20240823,164500,991689020,14180,14180,14180,14180,0
20240823,164400,991689020,14180,14180,14180,14180,0
20240823,164300,991689020,14180,14180,14180,14180,0
20240823,164200,991689020,14180,14180,14180,14180,0
20240823,164100,991689020,14180,14180,14180,14180,0
20240823,164000,991689020,14180,14180,14180,14180,0
20240823,163900,991689020,14180,14180,14180,14180,0
20240823,163800,991689020,14180,14180,14180,14180,0
20240823,163700,991689020,14180,14180,14180,14180,0
20240823,163600,991689020,14180,14180,14180,14180,0
20240823,163500,991689020,14180,14180,14180,14180,0
20240823,163400,991689020,14180,14180,14180,14180,0
20240823,163300,991689020,14180,14180,14180,14180,0
20240823,163200,991689020,14180,14180,14180,14180,0
20240823,163100,991689020,14180,14180,14180,14180,0
20240823,163000,991689020,14180,14180,14180,14180,0
20240823,162900,991689020,14180,14180,14180,14180,0
20240823,162800,991689020,14180,14180,14180,14180,0
20240823,162700,991689020,14180,14180,14180,14180,0
20240823,162600,991689020,14180,14180,14180,14180,0
20240823,162500,991689020,14180,14180,14180,14180,1742
20240823,162400,991689020,14180,14180,14180,14180,0
20240823,162300,991689020,14180,14180,14180,14180,0
20240823,162200,991689020,14180,14180,14180,14180,0
20240823,162100,991689020,14180,14180,14180,14180,0
20240823,162000,991689020,14180,14180,14180,14180,0
20240823,161900,991689020,14180,14180,14180,14180,0
20240823,161800,991689020,14180,14180,14180,14180,0
20240823,161700,991689020,14180,14180,14180,14180,0
20240823,161600,991689020,14180,14180,14180,14180,0
20240823,161500,991689020,14180,14180,14180,14180,0
20240823,161400,991689020,14180,14180,14180,14180,0
20240823,161300,991689020,14180,14180,14180,14180,0
20240823,161200,991689020,14180,14180,14180,14180,0
20240823,161100,991689020,14180,14180,14180,14180,0
20240823,161000,991689020,14180,14180,14180,14180,0
20240823,160900,991689020,14180,14180,14180,14180,0
20240823,160800,991689020,14180,14180,14180,14180,0
20240823,160700,991689020,14180,14180,14180,14180,0
20240823,160600,991689020,14180,14180,14180,14180,0
20240823,160500,991689020,14180,14180,14180,14180,0
20240823,160400,991689020,14180,14180,14180,14180,0
20240823,160300,991689020,14180,14180,14180,14180,0
20240823,160200,991689020,14180,14180,14180,14180,0
20240823,160100,991689020,14180,14180,14180,14180,0
20240823,160000,991689020,14180,14180,14180,14180,0
20240823,155900,991689020,14180,14180,14180,14180,0
20240823,155800,991689020,14180,14180,14180,14180,0
20240823,155700,991689020,14180,14180,14180,14180,0
20240823,155600,991689020,14180,14180,14180,14180,0
20240823,155500,991689020,14180,14180,14180,14180,1742
20240823,155400,991689020,14180,14180,14180,14180,0
20240823,155300,991689020,14180,14180,14180,14180,0
20240823,155200,991689020,14180,14180,14180,14180,0
20240823,155100,991689020,14180,14180,14180,14180,0
20240823,155000,991689020,14180,14180,14180,14180,0
20240823,154900,991689020,14180,14180,14180,14180,0
20240823,154800,991689020,14180,14180,14180,14180,0
20240823,154700,991689020,14180,14180,14180,14180,0
20240823,154600,991689020,14180,14180,14180,14180,0
20240823,154500,991689020,14180,14180,14180,14180,0
20240823,154400,991689020,14180,14180,14180,14180,0
20240823,154300,991689020,14180,14180,14180,14180,0
20240823,154200,991689020,14180,14180,14180,14180,0
20240823,154100,991689020,14180,14180,14180,14180,0
20240823,154000,991689020,14180,14180,14180,14180,0
20240823,153900,991689020,14180,14180,14180,14180,0
20240823,153800,991689020,14180,14180,14180,14180,0
20240823,153700,991689020,14180,14180,14180,14180,0
20240823,153600,991689020,14180,14180,14180,14180,0
20240823,153500,991689020,14180,14180,14180,14180,0
20240823,153400,991689020,14180,14180,14180,14180,0
20240823,153300,991689020,14180,14180,14180,14180,0
20240823,153200,991689020,14180,14180,14180,14180,0
20240823,153100,991689020,14180,14180,14180,14180,0
20240823,153000,991689020,14180,14180,14180,14180,1742
20240823,152900,966987460,14190,14190,14190,14190,0
20240823,152800,966987460,14190,14190,14190,14190,0
20240823,152700,966987460,14190,14190,14190,14190,0
20240823,152600,966987460,14190,14190,14190,14190,0
20240823,152500,966987460,14190,14190,14190,14190,0
20240823,152400,966987460,14190,14190,14190,14190,0
20240823,152300,966987460,14190,14190,14190,14190,0
20240823,152200,966987460,14190,14190,14190,14190,0
20240823,152100,966987460,14190,14190,14190,14190,0
20240823,152000,966987460,14190,14190,14190,14190,0
20240823,151900,966987460,14190,14180,14190,14180,234
20240823,151800,963667020,14180,14180,14180,14180,521
20240823,151700,956279240,14190,14190,14190,14190,267
20240823,151600,952490510,14190,14190,14190,14190,8
20240823,151500,952376990,14190,14190,14190,14190,110
20240823,151400,950816090,14190,14190,14190,14190,70
20240823,151300,949822790,14190,14230,14230,14190,1734
20240823,151200,925169810,14230,14230,14230,14230,0
20240823,151100,925169810,14230,14240,14240,14230,426
20240823,151000,919107520,14230,14230,14230,14230,10
20240823,150900,918965220,14230,14230,14230,14230,20
20240823,150800,918680620,14230,14230,14230,14230,101
20240823,150700,917243390,14230,14240,14240,14230,896
20240823,150600,904492830,14250,14250,14250,14250,0
20240823,150500,904492830,14250,14250,14250,14250,56
20240823,150400,903694830,14260,14260,14260,14260,0
20240823,150300,903694830,14260,14260,14260,14260,30
20240823,150200,903267030,14250,14250,14250,14250,0
20240823,150100,903267030,14250,14250,14250,14250,0
20240823,150000,903267030,14250,14250,14250,14250,122
20240823,145900,901528530,14260,14260,14260,14260,92
20240823,145800,900216610,14260,14260,14260,14260,0
20240823,145700,900216610,14260,14260,14260,14260,50
20240823,145600,899503610,14260,14260,14260,14260,25
20240823,145500,899147110,14250,14230,14250,14230,619
20240823,145400,890328250,14230,14230,14230,14230,1000
20240823,145300,876098250,14240,14230,14240,14230,105
20240823,145200,874604050,14230,14230,14230,14230,0
20240823,145100,874604050,14230,14230,14230,14230,0
20240823,145000,874604050,14230,14230,14230,14230,0
20240823,144900,874604050,14230,14230,14230,14230,45
20240823,144800,873963700,14230,14230,14230,14230,6
20240823,144700,873878320,14230,14230,14230,14230,0
20240823,144600,873878320,14230,14230,14230,14230,1
20240823,144500,873864090,14230,14230,14230,14230,4
20240823,144400,873807170,14230,14220,14230,14220,52
20240823,144300,873067230,14220,14220,14220,14220,0
20240823,144200,873067230,14220,14220,14220,14220,0
20240823,144100,873067230,14220,14220,14220,14220,0
20240823,144000,873067230,14220,14220,14220,14220,0
20240823,143900,873067230,14220,14220,14220,14220,0
20240823,143800,873067230,14220,14220,14220,14220,0
20240823,143700,873067230,14220,14200,14220,14200,55
20240823,143600,872285230,14220,14220,14220,14220,0
20240823,143500,872285230,14220,14220,14220,14220,1
20240823,143400,872271010,14220,14220,14220,14220,7
20240823,143300,872171470,14190,14190,14190,14190,0
20240823,143200,872171470,14190,14190,14190,14190,0
20240823,143100,872171470,14190,14190,14190,14190,0
20240823,143000,872171470,14190,14180,14190,14180,1163
20240823,142900,855669500,14180,14180,14180,14180,0
20240823,142800,855669500,14180,14180,14180,14180,200
20240823,142700,852833500,14180,14180,14180,14180,2
20240823,142600,852805140,14180,14190,14190,14180,210
20240823,142500,849827240,14190,14190,14190,14190,33
20240823,142400,849358970,14190,14190,14190,14190,0
20240823,142300,849358970,14190,14180,14190,14180,33
20240823,142200,848890740,14180,14180,14180,14180,0
20240823,142100,848890740,14180,14180,14180,14180,0
20240823,142000,848890740,14180,14180,14180,14180,4
20240823,141900,848834020,14190,14190,14190,14190,1
20240823,141800,848819830,14190,14190,14190,14190,0
20240823,141700,848819830,14190,14190,14190,14190,108
20240823,141600,847287310,14180,14180,14180,14180,122
20240823,141500,845557350,14180,14180,14180,14180,10
20240823,141400,845415550,14170,14170,14170,14170,0
20240823,141300,845415550,14170,14170,14170,14170,101
20240823,141200,843984380,14160,14170,14170,14160,1706
20240823,141100,819827210,14170,14170,14170,14170,567
20240823,141000,811792820,14170,14180,14180,14170,975
20240823,140900,797968820,14190,14190,14190,14190,131
20240823,140800,796109930,14190,14190,14190,14190,13
20240823,140700,795925460,14190,14190,14190,14190,100
20240823,140600,794506460,14190,14190,14190,14190,13
20240823,140500,794321990,14190,14190,14190,14190,129
20240823,140400,792491480,14190,14190,14190,14190,0
20240823,140300,792491480,14190,14190,14190,14190,0
20240823,140200,792491480,14190,14210,14210,14190,354
20240823,140100,787466220,14200,14200,14200,14200,333
20240823,140000,782737620,14210,14210,14210,14210,121
20240823,135900,781018210,14210,14210,14210,14210,10
20240823,135800,780876110,14210,14210,14210,14210,32
20240823,135700,780421390,14200,14200,14200,14200,0
20240823,135600,780421390,14200,14200,14200,14200,0
20240823,135500,780421390,14200,14200,14200,14200,0
20240823,135400,780421390,14200,14200,14200,14200,5
20240823,135300,780350390,14220,14220,14220,14220,1
20240823,135200,780336170,14220,14220,14220,14220,3
20240823,135100,780293510,14220,14220,14220,14220,202
20240823,135000,777421070,14200,14200,14200,14200,0
20240823,134900,777421070,14200,14200,14200,14200,0
20240823,134800,777421070,14200,14220,14220,14200,3258
20240823,134700,731130110,14220,14220,14220,14220,100
20240823,134600,729708110,14220,14220,14220,14220,365
20240823,134500,724517810,14220,14220,14220,14220,0
20240823,134400,724517810,14220,14220,14220,14220,0
20240823,134300,724517810,14220,14220,14220,14220,0
20240823,134200,724517810,14220,14220,14220,14220,0
20240823,134100,724517810,14220,14220,14220,14220,0
20240823,134000,724517810,14220,14220,14220,14220,0
20240823,133900,724517810,14220,14220,14220,14220,0
20240823,133800,724517810,14220,14220,14220,14220,0
20240823,133700,724517810,14220,14220,14220,14220,30
20240823,133600,724091210,14220,14220,14220,14220,0
20240823,133500,724091210,14220,14220,14220,14220,9
20240823,133400,723963230,14220,14220,14220,14220,300
20240823,133300,719697230,14210,14220,14220,14210,500
20240823,133200,712592010,14220,14220,14220,14220,100
20240823,133100,711170010,14220,14220,14220,14220,254
20240823,133000,707558130,14250,14250,14250,14250,0
20240823,132900,707558130,14250,14230,14250,14220,115
20240823,132800,705922000,14250,14250,14250,14250,0
20240823,132700,705922000,14250,14250,14250,14250,0
20240823,132600,705922000,14250,14230,14250,14230,24
20240823,132500,705580460,14230,14230,14230,14230,8
20240823,132400,705466620,14230,14240,14240,14230,19
20240823,132300,705196210,14250,14250,14250,14250,1
20240823,132200,705181960,14240,14230,14240,14230,196
20240823,132100,702390970,14230,14230,14230,14230,22
20240823,132000,702077910,14230,14230,14230,14230,9
20240823,131900,701949840,14230,14230,14230,14230,17
20240823,131800,701707930,14240,14240,14240,14240,0
20240823,131700,701707930,14240,14240,14240,14240,3
20240823,131600,701665210,14230,14240,14240,14220,4
20240823,131500,701608300,14240,14250,14250,14210,652
20240823,131400,692339460,14250,14250,14250,14250,1
20240823,131300,692325210,14260,14260,14260,14260,0
20240823,131200,692325210,14260,14250,14260,14250,2
20240823,131100,692296700,14260,14210,14260,14210,131
20240823,131000,690433140,14230,14230,14230,14230,20
20240823,130900,690148540,14210,14280,14280,14210,3426
20240823,130800,641431460,14280,14280,14280,14280,0
20240823,130700,641431460,14280,14290,14290,14280,146
20240823,130600,639345480,14290,14280,14290,14260,193
20240823,130500,636592970,14300,14250,14300,14250,195
20240823,130400,633813970,14250,14300,14300,14210,12372
20240823,130300,457753710,14300,14300,14300,14300,0
20240823,130200,457753710,14300,14300,14300,14300,979
20240823,130100,443754010,14280,14290,14290,14280,194
20240823,130000,440983050,14310,14310,14310,14310,0
20240823,125900,440983050,14310,14310,14310,14310,0
20240823,125800,440983050,14310,14310,14310,14310,0
20240823,125700,440983050,14310,14310,14310,14310,1
20240823,125600,440968740,14310,14290,14310,14290,593
20240823,125500,432489100,14290,14290,14290,14290,71
20240823,125400,431474510,14310,14310,14310,14310,0
20240823,125300,431474510,14310,14310,14310,14310,0
20240823,125200,431474510,14310,14310,14310,14310,0
20240823,125100,431474510,14310,14300,14310,14300,100
20240823,125000,430043700,14300,14300,14300,14300,902
20240823,124900,417145100,14300,14300,14300,14300,1
20240823,124800,417130800,14300,14300,14300,14280,98
20240823,124700,415731000,14290,14290,14290,14290,0
20240823,124600,415731000,14290,14290,14290,14290,15
20240823,124500,415516650,14300,14300,14300,14300,38
20240823,124400,414973250,14300,14300,14300,14300,0
20240823,124300,414973250,14300,14300,14300,14300,269
20240823,124200,411126550,14300,14300,14340,14300,105
20240823,124100,409624730,14300,14300,14300,14300,0
20240823,124000,409624730,14300,14300,14300,14300,178
20240823,123900,407079330,14300,14280,14300,14280,1160
20240823,123800,390491850,14270,14270,14270,14270,0
20240823,123700,390491850,14270,14270,14270,14270,29
20240823,123600,390078020,14270,14270,14270,14270,0
20240823,123500,390078020,14270,14270,14270,14270,0
20240823,123400,390078020,14270,14270,14270,14270,31
20240823,123300,389635650,14270,14270,14270,14270,180
20240823,123200,387067050,14270,14270,14270,14270,13
20240823,123100,386881540,14270,14270,14270,14270,0
20240823,123000,386881540,14270,14270,14270,14270,0
20240823,122900,386881540,14270,14270,14270,14270,0
20240823,122800,386881540,14270,14270,14270,14270,7
20240823,122700,386781650,14270,14270,14270,14270,0
20240823,122600,386781650,14270,14270,14270,14270,0
20240823,122500,386781650,14270,14270,14270,14270,0
20240823,122400,386781650,14270,14270,14270,14270,0
20240823,122300,386781650,14270,14270,14270,14270,0
20240823,122200,386781650,14270,14270,14270,14270,0
20240823,122100,386781650,14270,14270,14270,14270,0
20240823,122000,386781650,14270,14270,14270,14270,0
20240823,121900,386781650,14270,14270,14270,14270,0
20240823,121800,386781650,14270,14270,14270,14270,0
20240823,121700,386781650,14270,14270,14270,14270,0
20240823,121600,386781650,14270,14270,14270,14270,0
20240823,121500,386781650,14270,14270,14270,14270,10
20240823,121400,386638950,14270,14270,14270,14270,19
20240823,121300,386367820,14270,14270,14270,14270,15
20240823,121200,386153770,14270,14270,14270,14270,19
20240823,121100,385882640,14260,14260,14260,14260,4
20240823,121000,385825600,14270,14270,14270,14270,0
20240823,120900,385825600,14270,14270,14270,14270,32
20240823,120800,385368960,14270,14270,14270,14270,0
20240823,120700,385368960,14270,14270,14270,14270,10
20240823,120600,385226260,14270,14270,14270,14270,0
20240823,120500,385226260,14270,14270,14270,14270,0
20240823,120400,385226260,14270,14270,14270,14270,0
20240823,120300,385226260,14270,14270,14270,14270,5
20240823,120200,385154910,14270,14270,14270,14270,0
20240823,120100,385154910,14270,14270,14270,14270,0
20240823,120000,385154910,14270,14270,14270,14270,0
20240823,115900,385154910,14270,14270,14270,14270,67
20240823,115800,384198820,14280,14280,14280,14280,0
20240823,115700,384198820,14280,14280,14280,14280,0
20240823,115600,384198820,14280,14280,14280,14280,0
20240823,115500,384198820,14280,14280,14280,14280,0
20240823,115400,384198820,14280,14280,14280,14280,36
20240823,115300,383684740,14290,14290,14290,14290,0
20240823,115200,383684740,14290,14290,14290,14290,0
20240823,115100,383684740,14290,14290,14290,14290,81
20240823,115000,382527250,14290,14290,14290,14290,10
20240823,114900,382384350,14290,14290,14290,14290,0
20240823,114800,382384350,14290,14290,14290,14290,0
20240823,114700,382384350,14290,14290,14290,14290,3
20240823,114600,382341480,14300,14300,14300,14300,0
20240823,114500,382341480,14300,14300,14300,14300,5
20240823,114400,382269980,14300,14280,14300,14280,2
20240823,114300,382241400,14300,14300,14300,14300,1
20240823,114200,382227100,14280,14270,14280,14270,608
20240823,114100,373549260,14270,14270,14270,14270,0
20240823,114000,373549260,14270,14270,14270,14270,1
20240823,113900,373534990,14270,14270,14270,14270,0
20240823,113800,373534990,14270,14270,14270,14270,0
20240823,113700,373534990,14270,14270,14270,14270,0
20240823,113600,373534990,14270,14270,14270,14270,0
20240823,113500,373534990,14270,14270,14270,14270,1
20240823,113400,373520720,14260,14260,14260,14260,20
20240823,113300,373235520,14260,14260,14260,14260,0
20240823,113200,373235520,14260,14260,14260,14260,0
20240823,113100,373235520,14260,14260,14260,14260,100
20240823,113000,371809520,14270,14270,14270,14270,5
20240823,112900,371738170,14260,14260,14260,14260,0
20240823,112800,371738170,14260,14260,14260,14260,4
20240823,112700,371681130,14260,14260,14260,14260,0
20240823,112600,371681130,14260,14260,14260,14260,10
20240823,112500,371538530,14270,14270,14270,14270,0
20240823,112400,371538530,14270,14270,14270,14270,1
20240823,112300,371524260,14270,14270,14270,14270,0
20240823,112200,371524260,14270,14270,14270,14270,146
20240823,112100,369440840,14270,14270,14270,14270,0
20240823,112000,369440840,14270,14270,14270,14270,0
20240823,111900,369440840,14270,14270,14270,14270,0
20240823,111800,369440840,14270,14270,14270,14270,0
20240823,111700,369440840,14270,14270,14270,14270,14
20240823,111600,369241060,14270,14270,14270,14270,126
20240823,111500,367443040,14280,14280,14280,14280,5
20240823,111400,367371640,14280,14280,14280,14280,10
20240823,111300,367228840,14280,14280,14280,14280,20
20240823,111200,366943240,14280,14280,14280,14280,4
20240823,111100,366886120,14280,14280,14280,14280,0
20240823,111000,366886120,14280,14280,14280,14280,0
20240823,110900,366886120,14280,14280,14280,14280,0
20240823,110800,366886120,14280,14240,14280,14220,163
20240823,110700,364567450,14240,14240,14240,14240,30
20240823,110600,364140250,14270,14270,14270,14270,10
20240823,110500,363997550,14270,14240,14270,14240,201
20240823,110400,361135280,14250,14260,14270,14250,310
20240823,110300,356714780,14260,14280,14280,14260,309
20240823,110200,352307620,14300,14300,14300,14300,11
20240823,110100,352150320,14300,14280,14300,14280,278
20240823,110000,348175920,14290,14220,14290,14220,96
20240823,105900,346809930,14220,14220,14220,14220,0
20240823,105800,346809930,14220,14220,14220,14220,5
20240823,105700,346738830,14220,14220,14220,14220,180
20240823,105600,344179230,14220,14190,14220,14190,266
20240823,105500,340398640,14160,14160,14160,14160,0
20240823,105400,340398640,14160,14130,14160,14130,341
20240823,105300,335575020,14130,14150,14150,14130,1368
20240823,105200,316224590,14150,14160,14160,14150,746
20240823,105100,305667860,14170,14190,14190,14170,514
20240823,105000,298380830,14190,14200,14200,14190,625
20240823,104900,289507350,14210,14250,14250,14210,1081
20240823,104800,274138400,14250,14250,14250,14250,0
20240823,104700,274138400,14250,14250,14250,14250,184
20240823,104600,271516400,14250,14260,14260,14250,327
20240823,104500,266856000,14260,14260,14260,14260,28
20240823,104400,266456720,14270,14280,14280,14270,50
20240823,104300,265742920,14280,14270,14280,14270,16
20240823,104200,265514550,14270,14270,14270,14270,48
20240823,104100,264829590,14270,14250,14270,14250,12
20240823,104000,264658370,14260,14280,14280,14260,672
20240823,103900,255073250,14280,14280,14280,14280,2
20240823,103800,255044690,14290,14290,14290,14290,10
20240823,103700,254901790,14290,14300,14300,14270,711
20240823,103600,244744300,14310,14320,14320,14310,227
20240823,103500,241495280,14340,14330,14340,14330,150
20240823,103400,239344780,14340,14330,14340,14330,151
20240823,103300,237180450,14350,14310,14350,14310,289
20240823,103200,233037160,14310,14320,14320,14310,163
20240823,103100,230704410,14310,14350,14350,14310,885
20240823,103000,218026130,14350,14350,14350,14350,150
20240823,102900,215873630,14360,14360,14360,14360,0
20240823,102800,215873630,14360,14360,14360,14360,10
20240823,102700,215730030,14350,14350,14350,14350,0
20240823,102600,215730030,14350,14390,14400,14350,966
20240823,102500,201858200,14390,14460,14460,14380,3689
20240823,102400,148679520,14460,14460,14460,14460,0
20240823,102300,148679520,14460,14450,14460,14450,300
20240823,102200,144343830,14450,14460,14460,14450,574
20240823,102100,136048500,14490,14490,14490,14490,0
20240823,102000,136048500,14490,14490,14490,14490,1
20240823,101900,136034010,14460,14460,14460,14460,30
20240823,101800,135600210,14460,14460,14460,14460,0
20240823,101700,135600210,14460,14460,14460,14460,66
20240823,101600,134645850,14460,14450,14460,14450,89
20240823,101500,133359600,14450,14450,14450,14450,10
20240823,101400,133215100,14450,14450,14450,14450,421
20240823,101300,127131650,14450,14450,14450,14450,7
20240823,101200,127030500,14450,14450,14450,14450,6
20240823,101100,126943800,14450,14450,14450,14450,0
20240823,101000,126943800,14450,14450,14450,14450,187
20240823,100900,124241650,14460,14460,14460,14460,20
20240823,100800,123952450,14440,14440,14440,14440,30
20240823,100700,123519250,14450,14450,14450,14450,0
20240823,100600,123519250,14450,14450,14450,14450,101
20240823,100500,122059800,14450,14450,14450,14450,0
20240823,100400,122059800,14450,14450,14450,14450,11
20240823,100300,121900850,14440,14440,14440,14440,0
20240823,100200,121900850,14440,14440,14440,14440,0
20240823,100100,121900850,14440,14440,14440,14440,0
20240823,100000,121900850,14440,14440,14440,14440,150
20240823,095900,119734850,14440,14440,14440,14440,0
20240823,095800,119734850,14440,14440,14440,14440,304
20240823,095700,115345090,14440,14440,14440,14440,82
20240823,095600,114161010,14460,14450,14460,14450,56
20240823,095500,113351750,14440,14440,14440,14440,301
20240823,095400,109005310,14450,14450,14450,14450,200
20240823,095300,106115310,14440,14440,14440,14440,0
20240823,095200,106115310,14440,14440,14440,14440,0
20240823,095100,106115310,14440,14440,14440,14440,0
20240823,095000,106115310,14440,14440,14440,14440,30
20240823,094900,105682110,14440,14440,14440,14440,129
20240823,094800,103819350,14540,14540,14540,14540,20
20240823,094700,103528550,14540,14450,14540,14440,233
20240823,094600,100162830,14550,14550,14550,14550,0
20240823,094500,100162830,14550,14550,14550,14550,0
20240823,094400,100162830,14550,14550,14550,14550,1
20240823,094300,100148280,14420,14470,14470,14410,1029
20240823,094200,85298560,14470,14470,14470,14470,0
20240823,094100,85298560,14470,14470,14470,14470,0
20240823,094000,85298560,14470,14480,14480,14470,230
20240823,093900,81969460,14500,14500,14500,14500,0
20240823,093800,81969460,14500,14500,14500,14500,45
20240823,093700,81316960,14500,14500,14500,14500,0
20240823,093600,81316960,14500,14500,14500,14500,0
20240823,093500,81316960,14500,14490,14500,14490,172
20240823,093400,78824660,14490,14480,14490,14480,138
20240823,093300,76826120,14490,14490,14490,14490,9
20240823,093200,76695710,14490,14490,14490,14490,8
20240823,093100,76579790,14490,14500,14500,14490,61
20240823,093000,75695800,14500,14550,14550,14500,37
20240823,092900,75159140,14560,14560,14560,14560,0
20240823,092800,75159140,14560,14580,14590,14560,196
20240823,092700,72304070,14450,14450,14450,14450,0
20240823,092600,72304070,14450,14480,14480,14450,10
20240823,092500,72159530,14450,14450,14450,14450,184
20240823,092400,69500730,14410,14410,14410,14410,5
20240823,092300,69428680,14420,14430,14430,14420,537
20240823,092200,61684310,14430,14440,14450,14430,129
20240823,092100,59822430,14450,14480,14480,14450,1199
20240823,092000,42485820,14480,14500,14500,14480,214
20240823,091900,39387040,14500,14500,14500,14500,0
20240823,091800,39387040,14500,14500,14500,14500,0
20240823,091700,39387040,14500,14540,14540,14500,445
20240823,091600,32930410,14550,14550,14550,14550,0
20240823,091500,32930410,14550,14550,14550,14550,1
20240823,091400,32915860,14550,14590,14590,14550,5
20240823,091300,32843010,14550,14540,14600,14540,220
20240823,091200,29641210,14550,14550,14550,14550,0
20240823,091100,29641210,14550,14550,14550,14550,0
20240823,091000,29641210,14550,14540,14550,14460,567
20240823,090900,21424500,14640,14540,14640,14540,505
20240823,090800,14081300,14510,14510,14510,14510,489
20240823,090700,6985910,14500,14490,14500,14490,44
20240823,090600,6348300,14460,14470,14470,14460,50
20240823,090500,5625290,14480,14480,14480,14480,0
20240823,090400,5625290,14480,14480,14480,14480,0
20240823,090300,5625290,14480,14480,14480,14480,63
20240823,090200,4713050,14480,14480,14480,14480,39
20240823,090100,4148330,14480,14500,14500,14480,37
20240823,090000,3612430,14500,14510,14510,14500,249